Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLAMD64758
9.84+0.70(+7.66%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 21.01.2025 | 9.53 | 9.70 | 8.89 | 9.17 | 4 480 | 4 187 |
| 20.01.2025 | 9.32 | 9.76 | 9.32 | 9.60 | 2 534 | 2 422 |
| 17.01.2025 | 8.26 | 9.34 | 8.26 | 9.12 | 2 580 | 2 280 |
| 16.01.2025 | 9.45 | 9.56 | 8.00 | 8.02 | 3 007 | 2 670 |
| 15.01.2025 | 6.98 | 8.37 | 6.83 | 8.15 | 8 748 | 6 415 |
| 14.01.2025 | 8.29 | 8.29 | 6.79 | 6.96 | 2 630 | 1 967 |
| 13.01.2025 | 6.40 | 7.08 | 6.14 | 7.08 | 1 410 | 912 |
| 10.01.2025 | 6.96 | 7.09 | 6.73 | 7.09 | 325 | 229 |
| 09.01.2025 | 8.80 | 8.80 | 8.80 | 8.80 | 160 | 141 |
| 08.01.2025 | 10.90 | 10.90 | 9.55 | 9.55 | 1 035 | 1 087 |
| 07.01.2025 | 13.00 | 13.00 | 13.00 | 13.00 | 20 | 26 |
| 03.01.2025 | 9.38 | 10.08 | 9.16 | 10.08 | 1 310 | 1 268 |
| 02.01.2025 | 9.40 | 9.40 | 9.32 | 9.32 | 1 755 | 1 644 |
| 30.12.2024 | 9.90 | 9.90 | 9.90 | 9.90 | 1 100 | 1 089 |
| 23.12.2024 | 10.46 | 10.60 | 10.46 | 10.60 | 310 | 328 |
| 20.12.2024 | 7.95 | 9.04 | 7.95 | 9.04 | 660 | 544 |
| 19.12.2024 | 9.00 | 9.00 | 8.62 | 8.68 | 2 700 | 2 370 |
| 18.12.2024 | 11.12 | 11.12 | 10.68 | 10.76 | 490 | 540 |
| 17.12.2024 | 10.36 | 10.36 | 10.36 | 10.36 | 20 | 21 |
| 16.12.2024 | 10.28 | 10.88 | 10.28 | 10.82 | 728 | 772 |
| 13.12.2024 | 13.56 | 13.56 | 13.52 | 13.54 | 986 | 1 335 |
| 11.12.2024 | 12.08 | 12.08 | 11.32 | 11.46 | 450 | 524 |
| 09.12.2024 | 15.24 | 15.24 | 13.78 | 14.48 | 1 740 | 2 508 |
| 05.12.2024 | 18.08 | 18.10 | 17.52 | 17.52 | 740 | 1 329 |
| 04.12.2024 | 18.36 | 18.36 | 17.52 | 17.52 | 1 141 | 2 065 |
| 27.11.2024 | 15.62 | 15.62 | 14.64 | 14.64 | 270 | 407 |
| 26.11.2024 | 16.50 | 16.50 | 16.32 | 16.46 | 220 | 361 |
| 25.11.2024 | 17.10 | 17.10 | 17.10 | 17.10 | 10 | 17 |
| 21.11.2024 | 16.30 | 16.30 | 16.30 | 16.30 | 100 | 163 |
| 20.11.2024 | 16.52 | 16.52 | 16.52 | 16.52 | 100 | 165 |
| 18.11.2024 | 17.12 | 17.12 | 17.12 | 17.12 | 10 | 17 |
| 15.11.2024 | 15.40 | 15.40 | 15.40 | 15.40 | 8 | 12 |
| 14.11.2024 | 17.50 | 17.50 | 17.50 | 17.50 | 150 | 263 |
| 13.11.2024 | 18.62 | 18.62 | 18.62 | 18.62 | 150 | 279 |
| 08.11.2024 | 21.30 | 21.30 | 21.30 | 21.30 | 200 | 426 |
| 07.11.2024 | 19.66 | 20.55 | 19.66 | 20.55 | 225 | 452 |
| 06.11.2024 | 18.52 | 18.66 | 18.42 | 18.66 | 400 | 742 |
| 05.11.2024 | 17.88 | 17.88 | 17.72 | 17.72 | 301 | 538 |
| 31.10.2024 | 19.20 | 19.20 | 19.20 | 19.20 | 200 | 384 |
| 29.10.2024 | 26.70 | 26.70 | 26.70 | 26.70 | 200 | 534 |
| 21.10.2024 | 23.45 | 23.45 | 23.45 | 23.45 | 8 | 19 |
| 27.09.2024 | 26.55 | 26.55 | 26.55 | 26.55 | 65 | 173 |
| 26.09.2024 | 26.50 | 26.65 | 26.50 | 26.65 | 202 | 538 |
| 23.09.2024 | 22.75 | 22.75 | 22.75 | 22.75 | 200 | 455 |
| 17.09.2024 | 21.80 | 21.80 | 21.80 | 21.80 | 110 | 240 |
| 16.09.2024 | 21.15 | 21.15 | 21.00 | 21.00 | 600 | 1 266 |
| 13.09.2024 | 21.20 | 21.60 | 21.20 | 21.60 | 903 | 1 935 |
| 12.09.2024 | 20.90 | 20.90 | 20.90 | 20.90 | 1 | 2 |
| 06.09.2024 | 16.04 | 16.04 | 14.50 | 14.50 | 1 000 | 1 502 |
| 04.09.2024 | 17.92 | 17.92 | 17.92 | 17.92 | 30 | 54 |
Biznesradar bez reklam? Sprawdź BR Plus
